Sangoma Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.190	4.280	4.100	4.170	4.170	14,800
2023-12-04	4.280	4.290	4.190	4.190	4.190	11,400
2023-12-01	4.000	4.280	4.000	4.260	4.260	66,500
2023-11-30	3.910	4.100	3.910	4.100	4.100	31,600
2023-11-29	3.660	4.070	3.620	4.010	4.010	102,400
2023-11-28	3.600	3.700	3.600	3.620	3.620	12,400
2023-11-27	3.660	3.830	3.610	3.810	3.810	23,400
2023-11-24	3.920	3.920	3.660	3.720	3.720	34,300
2023-11-23	3.850	4.100	3.760	3.950	3.950	97,000
2023-11-22	3.530	3.940	3.500	3.780	3.780	866,400
2023-11-21	3.490	3.550	3.470	3.530	3.530	94,500
2023-11-20	3.410	3.590	3.350	3.520	3.520	322,700
2023-11-17	3.350	3.440	3.330	3.350	3.350	99,300
2023-11-16	3.350	3.450	3.270	3.350	3.350	36,400
2023-11-15	3.410	3.490	3.000	3.420	3.420	245,500
2023-11-14	3.600	3.600	3.370	3.430	3.430	170,800
2023-11-13	3.650	3.670	3.540	3.570	3.570	27,000
2023-11-10	3.790	3.800	3.600	3.680	3.680	64,600
2023-11-09	3.810	4.050	3.770	3.820	3.820	48,200
2023-11-08	4.030	4.050	3.920	4.050	4.050	6,800
2023-11-07	4.200	4.250	4.150	4.240	4.240	5,100
2023-11-06	4.230	4.230	4.200	4.200	4.200	8,100
2023-11-03	4.370	4.400	4.230	4.280	4.280	5,600
2023-11-02	4.300	4.400	4.300	4.320	4.320	5,400
2023-11-01	4.100	4.240	4.050	4.230	4.230	9,400
2023-10-31	3.930	4.170	3.930	4.170	4.170	2,400
2023-10-30	3.980	3.980	3.910	3.980	3.980	2,900
2023-10-27	3.780	3.930	3.780	3.920	3.920	7,500
2023-10-26	3.920	3.960	3.800	3.800	3.800	19,900
2023-10-25	4.010	4.030	3.950	3.970	3.970	5,700
2023-10-24	4.030	4.110	4.000	4.010	4.010	33,800
2023-10-23	4.200	4.200	4.050	4.060	4.060	7,500
2023-10-20	4.180	4.200	4.170	4.180	4.180	28,500
2023-10-19	4.190	4.210	4.180	4.190	4.190	23,300
2023-10-18	4.310	4.310	4.220	4.220	4.220	1,900
2023-10-17	4.210	4.270	4.210	4.270	4.270	1,500
2023-10-16	4.200	4.250	4.200	4.230	4.230	11,100
2023-10-13	4.080	4.340	4.080	4.200	4.200	5,000
2023-10-12	4.160	4.220	4.110	4.160	4.160	18,400
2023-10-11	4.440	4.450	4.250	4.250	4.250	18,500
2023-10-10	4.400	4.500	4.400	4.440	4.440	11,000
2023-10-06	4.460	4.500	4.450	4.480	4.480	19,700
2023-10-05	4.490	4.490	4.450	4.460	4.460	25,300
2023-10-04	4.460	4.490	4.380	4.470	4.470	15,200
2023-10-03	4.420	4.610	4.420	4.500	4.500	72,200
2023-10-02	4.700	4.700	4.450	4.500	4.500	28,700
2023-09-29	4.360	4.800	4.350	4.720	4.720	75,500
2023-09-28	4.750	4.770	4.350	4.440	4.440	52,600
2023-09-27	5.100	5.150	5.080	5.090	5.090	11,800
2023-09-26	5.330	5.330	5.080	5.100	5.100	8,400
2023-09-25	5.450	5.450	5.250	5.310	5.310	7,900
2023-09-22	5.340	5.400	5.190	5.400	5.400	8,200
2023-09-21	5.510	5.540	5.320	5.320	5.320	23,200
2023-09-20	5.480	5.610	5.480	5.520	5.520	5,600
2023-09-19	5.470	5.540	5.460	5.500	5.500	19,400
2023-09-18	5.570	5.650	5.480	5.490	5.490	9,600
2023-09-15	5.490	5.550	5.430	5.550	5.550	12,000
2023-09-14	5.360	5.500	5.360	5.420	5.420	16,600
2023-09-13	5.230	5.470	5.230	5.330	5.330	53,000
2023-09-12	5.400	5.450	5.380	5.450	5.450	27,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.